Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | HKD | 6.01 | 6.02 | 5.83 | 5.88 | 5.88 | -0.13 (-2.16%) | 1,480,000 |
28 Apr 2022 | HKD | 6.01 | 6.09 | 5.86 | 6.01 | 6.01 | 0.0 (0.0%) | 1,345,000 |
27 Apr 2022 | HKD | 5.77 | 6.03 | 5.74 | 6.01 | 6.01 | +0.24 (+4.16%) | 1,352,000 |
26 Apr 2022 | HKD | 5.73 | 5.87 | 5.61 | 5.77 | 5.77 | +0.04 (+0.70%) | 1,422,000 |
25 Apr 2022 | HKD | 5.95 | 5.95 | 5.71 | 5.73 | 5.73 | -0.23 (-3.86%) | 366,000 |
22 Apr 2022 | HKD | 6.12 | 6.13 | 5.87 | 5.96 | 5.96 | -0.18 (-2.93%) | 844,000 |
21 Apr 2022 | HKD | 6.27 | 6.41 | 6.02 | 6.14 | 6.14 | -0.28 (-4.36%) | 804,000 |
20 Apr 2022 | HKD | 6.78 | 6.78 | 6.29 | 6.42 | 6.42 | -0.43 (-6.28%) | 12,116,000 |
19 Apr 2022 | HKD | 6.57 | 6.88 | 6.42 | 6.85 | 6.85 | +0.28 (+4.26%) | 1,505,000 |
14 Apr 2022 | HKD | 6.57 | 6.64 | 6.53 | 6.57 | 6.57 | 0.0 (0.0%) | 1,234,000 |
13 Apr 2022 | HKD | 6.5 | 6.64 | 6.47 | 6.57 | 6.57 | +0.09 (+1.39%) | 1,266,000 |
12 Apr 2022 | HKD | 6.5 | 6.57 | 6.46 | 6.48 | 6.48 | -0.02 (-0.31%) | 1,187,000 |
11 Apr 2022 | HKD | 6.6 | 6.61 | 6.37 | 6.5 | 6.5 | -0.1 (-1.52%) | 1,060,000 |
8 Apr 2022 | HKD | 6.76 | 6.78 | 6.55 | 6.6 | 6.6 | -0.16 (-2.37%) | 989,000 |
7 Apr 2022 | HKD | 6.8 | 6.85 | 6.74 | 6.76 | 6.76 | -0.04 (-0.59%) | 1,251,000 |
6 Apr 2022 | HKD | 6.79 | 6.85 | 6.73 | 6.8 | 6.8 | +0.01 (+0.15%) | 1,416,000 |
4 Apr 2022 | HKD | 6.76 | 6.83 | 6.76 | 6.79 | 6.79 | +0.03 (+0.44%) | 1,416,000 |
1 Apr 2022 | HKD | 6.8 | 6.82 | 6.71 | 6.76 | 6.76 | -0.04 (-0.59%) | 1,405,000 |
31 Mar 2022 | HKD | 6.78 | 6.83 | 6.67 | 6.8 | 6.8 | +0.02 (+0.29%) | 1,250,000 |
30 Mar 2022 | HKD | 6.71 | 6.85 | 6.64 | 6.78 | 6.78 | +0.07 (+1.04%) | 1,243,000 |
29 Mar 2022 | HKD | 6.63 | 6.77 | 6.63 | 6.71 | 6.71 | +0.08 (+1.21%) | 1,288,000 |
28 Mar 2022 | HKD | 6.63 | 6.71 | 6.53 | 6.63 | 6.63 | +0.01 (+0.15%) | 1,108,000 |
25 Mar 2022 | HKD | 6.74 | 6.8 | 6.62 | 6.62 | 6.62 | -0.12 (-1.78%) | 1,198,000 |
24 Mar 2022 | HKD | 6.73 | 6.83 | 6.7 | 6.74 | 6.74 | +0.01 (+0.15%) | 1,222,000 |
23 Mar 2022 | HKD | 6.6 | 6.76 | 6.53 | 6.73 | 6.73 | +0.13 (+1.97%) | 1,214,000 |
22 Mar 2022 | HKD | 6.42 | 6.6 | 6.38 | 6.6 | 6.6 | +0.18 (+2.80%) | 1,274,000 |
21 Mar 2022 | HKD | 6.45 | 6.54 | 6.39 | 6.42 | 6.42 | -0.03 (-0.47%) | 1,071,000 |
18 Mar 2022 | HKD | 6.32 | 6.45 | 6.24 | 6.45 | 6.45 | +0.13 (+2.06%) | 1,243,000 |
17 Mar 2022 | HKD | 6.05 | 6.33 | 6.01 | 6.32 | 6.32 | +0.52 (+8.97%) | 1,216,000 |
16 Mar 2022 | HKD | 5.65 | 5.8 | 5.49 | 5.8 | 5.8 | +0.15 (+2.65%) | 1,169,000 |